Alkami Technology Inc (NQ: ALKT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	37.01	37.01	35.57	35.93	671,269	-0.97(-2.63%)
Nov 14, 2024	37.64	37.85	36.65	36.90	583,374	-0.89(-2.36%)
Nov 13, 2024	37.41	38.49	36.73	37.79	1,062,203	+0.19(+0.51%)
Nov 12, 2024	37.59	38.39	37.50	37.60	1,217,347	-0.04(-0.11%)
Nov 11, 2024	38.04	38.15	37.54	37.64	1,815,511	-0.23(-0.61%)
Nov 08, 2024	37.61	38.20	37.41	37.87	2,072,507	+0.11(+0.29%)
Nov 07, 2024	37.75	38.11	37.24	37.76	4,265,750	-2.10(-5.27%)
Nov 06, 2024	39.21	40.94	38.65	39.86	1,254,101	+2.49(+6.66%)
Nov 05, 2024	36.62	37.74	36.21	37.37	475,638	+0.84(+2.30%)
Nov 04, 2024	37.04	37.10	34.06	36.53	922,522	-1.07(-2.85%)
Nov 01, 2024	37.02	38.18	36.71	37.60	851,072	+0.99(+2.70%)
Oct 31, 2024	40.00	41.36	36.52	36.61	1,250,235	-1.57(-4.11%)
Oct 30, 2024	39.08	39.21	38.04	38.18	446,099	-0.46(-1.19%)
Oct 29, 2024	38.93	38.93	38.28	38.64	341,968	-0.13(-0.34%)
Oct 28, 2024	38.63	38.82	38.09	38.77	328,887	+0.51(+1.33%)
Oct 25, 2024	38.16	38.47	37.88	38.26	306,955	+0.21(+0.55%)
Oct 24, 2024	38.44	39.48	37.52	38.05	1,064,405	-0.13(-0.34%)
Oct 23, 2024	37.90	38.28	37.74	38.18	485,410	+0.13(+0.34%)
Oct 22, 2024	37.76	38.45	37.15	38.05	546,244	-0.16(-0.42%)
Oct 21, 2024	36.41	38.81	36.41	38.21	1,765,104	+1.87(+5.15%)
Oct 18, 2024	34.94	36.79	34.50	36.34	1,075,601	+1.51(+4.34%)
Oct 17, 2024	34.16	35.61	34.16	34.83	917,590	+0.90(+2.65%)
Oct 16, 2024	33.59	34.00	33.02	33.93	276,048	+0.26(+0.77%)
Oct 15, 2024	33.89	34.06	33.30	33.67	268,839	-0.33(-0.97%)
Oct 14, 2024	34.20	34.40	33.43	34.00	206,515	+0.12(+0.35%)
Oct 11, 2024	32.93	34.14	32.93	33.88	272,638	+0.94(+2.85%)
Oct 10, 2024	32.59	33.02	32.30	32.94	216,861	-0.07(-0.21%)
Oct 09, 2024	33.00	33.64	32.79	33.01	317,037	-0.16(-0.48%)
Oct 08, 2024	32.61	33.72	32.46	33.17	279,942	+0.74(+2.28%)
Oct 07, 2024	33.19	33.27	31.90	32.43	315,325	-0.86(-2.58%)
Oct 04, 2024	32.26	33.34	32.05	33.29	450,425	+1.79(+5.68%)
Oct 03, 2024	31.86	32.09	31.29	31.50	324,708	-0.53(-1.65%)
Oct 02, 2024	30.92	32.32	30.78	32.03	323,427	+0.97(+3.12%)
Oct 01, 2024	31.44	31.44	30.63	31.06	349,113	-0.48(-1.52%)
Sep 30, 2024	31.00	31.64	31.00	31.54	596,012	+0.37(+1.19%)
Sep 27, 2024	30.90	31.28	30.48	31.17	322,057	+0.50(+1.63%)
Sep 26, 2024	31.03	31.20	30.38	30.67	393,417	+0.10(+0.33%)
Sep 25, 2024	30.83	30.96	30.18	30.57	254,952	-0.23(-0.75%)
Sep 24, 2024	31.29	31.47	30.61	30.80	245,823	-0.49(-1.57%)
Sep 23, 2024	31.65	31.82	30.79	31.29	296,326	-0.35(-1.11%)
Sep 20, 2024	32.10	32.40	31.63	31.64	1,174,795	-0.41(-1.28%)
Sep 19, 2024	31.91	32.05	30.26	32.05	316,666	+1.09(+3.52%)
Sep 18, 2024	30.68	31.94	30.65	30.96	426,128	+0.34(+1.11%)
Sep 17, 2024	30.82	31.16	30.25	30.62	346,497	+0.37(+1.22%)
Sep 16, 2024	30.17	30.46	29.73	30.25	377,235	+0.08(+0.27%)
Sep 13, 2024	29.96	30.29	29.70	30.17	338,359	+0.55(+1.86%)
Sep 12, 2024	29.74	29.81	29.26	29.62	270,309	+0.19(+0.65%)
Sep 11, 2024	28.76	29.56	28.40	29.43	492,020	+0.56(+1.94%)
Sep 10, 2024	29.69	29.75	28.72	28.87	356,391	-0.77(-2.60%)
Sep 09, 2024	29.54	30.34	29.44	29.64	674,208	+0.32(+1.09%)
Sep 06, 2024	31.09	31.19	29.19	29.32	560,251	-1.80(-5.78%)
Sep 05, 2024	31.38	31.53	30.84	31.12	618,192	-0.37(-1.17%)
Sep 04, 2024	31.59	31.88	31.06	31.49	376,689	-0.22(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.